시장 데이터를 불러오는 중
전체 종목
State Street Communication Services Select Sector SPDR Premium Income ETF 과거 주가
State Street Communication Services Select Sector SPDR Premium Income ETF · XLCI · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
State Street Communication Services Select Sector SPDR Premium Income ETF · XLCI · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩31,624 | ₩31,624 | ₩31,276 | ₩31,277 | -1.10% | 2.5천 |
| 2026.10.08 | ₩31,598 | ₩31,730 | ₩31,598 | ₩31,718 | +0.38% | 7.2천 |
| 2026.10.07 | ₩31,383 | ₩31,515 | ₩31,356 | ₩31,515 | +0.42% | 6.9천 |
| 2026.10.06 | ₩31,504 | ₩31,598 | ₩31,504 | ₩31,580 | +0.24% | 2천 |
| 2026.10.05 | ₩31,383 | ₩31,624 | ₩31,356 | ₩31,563 | +0.57% | 3.4천 |
| 2026.10.02 | ₩31,303 | ₩31,370 | ₩31,182 | ₩31,221 | -0.26% | 2.9천 |
| 2026.10.01 | ₩31,356 | ₩31,356 | ₩31,107 | ₩31,107 | -0.79% | 3.5천 |
| 2026.09.30 | ₩31,812 | ₩31,959 | ₩31,738 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩31,738 |
| -0.23% |
| 2.6천 |
| 2026.09.29 | ₩31,712 | ₩31,807 | ₩31,712 | ₩31,807 | +0.30% | 1.6천 |
|---|
| 2026.09.28 | ₩32,080 | ₩32,080 | ₩31,691 | ₩31,728 | -1.10% | 2.7천 |
|---|
| 2026.09.25 | ₩32,147 | ₩32,152 | ₩32,093 | ₩32,152 | +0.02% | 1.1천 |
|---|
| 2026.09.24 | ₩32,187 | ₩32,371 | ₩32,187 | ₩32,371 | +0.57% | 2.8천 |
|---|
| 2026.09.23 | ₩32,187 | ₩32,221 | ₩32,060 | ₩32,060 | -0.40% | 2.1천 |
|---|
| 2026.09.22 | ₩32,469 | ₩32,469 | ₩32,249 | ₩32,249 | -0.68% | 800 |
|---|
| 2026.09.21 | ₩32,308 | ₩32,495 | ₩32,294 | ₩32,493 | +0.57% | 1.4천 |
|---|
| 2026.09.18 | ₩31,624 | ₩31,624 | ₩31,531 | ₩31,545 | -0.25% | 1.3천 |
|---|
| 2026.09.17 | ₩31,913 | ₩31,913 | ₩31,879 | ₩31,911 | -0.00% | 800 |
|---|
| 2026.09.16 | ₩32,348 | ₩32,348 | ₩31,959 | ₩32,061 | -0.89% | 900 |
|---|
| 2026.09.15 | ₩32,328 | ₩32,335 | ₩32,261 | ₩32,261 | -0.21% | 3천 |
|---|
| 2026.09.14 | ₩32,442 | ₩32,442 | ₩32,415 | ₩32,430 | -0.04% | 1.4천 |
|---|
| 2026.09.11 | ₩31,825 | ₩32,026 | ₩31,825 | ₩31,933 | +0.34% | 6.2천 |
|---|
| 2026.09.10 | ₩31,584 | ₩31,598 | ₩31,571 | ₩31,595 | +0.03% | 2.1천 |
|---|
| 2026.09.09 | ₩31,557 | ₩31,557 | ₩31,397 | ₩31,442 | -0.37% | 2.2천 |
|---|
| 2026.09.08 | ₩31,557 | ₩31,622 | ₩31,557 | ₩31,622 | +0.20% | 1.8천 |
|---|
| 2026.09.04 | ₩31,866 | ₩31,866 | ₩31,732 | ₩31,740 | -0.40% | 3.5천 |
|---|
| 2026.09.03 | ₩32,100 | ₩32,100 | ₩31,926 | ₩31,986 | -0.35% | 4.2천 |
|---|
| 2026.09.02 | ₩31,732 | ₩31,906 | ₩31,732 | ₩31,793 | +0.19% | 4.5천 |
|---|
| 2026.09.01 | ₩31,430 | ₩31,557 | ₩31,356 | ₩31,401 | -0.09% | 4.8천 |
|---|
| 2026.08.31 | ₩31,866 | ₩31,872 | ₩31,758 | ₩31,783 | -0.26% | 9.5천 |
|---|
| 2026.08.28 | ₩32,174 | ₩32,174 | ₩32,040 | ₩32,087 | -0.27% | 4.3천 |
|---|
| 2026.08.27 | ₩31,745 | ₩31,825 | ₩31,736 | ₩31,736 | -0.03% | 9.5천 |
|---|
| 2026.08.26 | ₩32,227 | ₩32,227 | ₩31,919 | ₩31,974 | -0.79% | 900 |
|---|
| 2026.08.25 | ₩31,919 | ₩32,040 | ₩31,888 | ₩32,040 | +0.38% | 1.3천 |
|---|
| 2026.08.24 | ₩31,866 | ₩31,866 | ₩31,832 | ₩31,832 | -0.11% | 400 |
|---|
| 2026.08.21 | ₩31,718 | ₩31,718 | ₩31,638 | ₩31,646 | -0.23% | 800 |
|---|
| 2026.08.20 | ₩31,557 | ₩31,557 | ₩31,430 | ₩31,453 | -0.33% | 1.7천 |
|---|
| 2026.08.19 | ₩31,599 | ₩31,772 | ₩31,599 | ₩31,637 | +0.12% | 1천 |
|---|
| 2026.08.18 | ₩31,477 | ₩31,584 | ₩31,426 | ₩31,426 | -0.16% | 800 |
|---|
| 2026.08.17 | ₩31,906 | ₩31,906 | ₩31,477 | ₩31,501 | -1.27% | 3.4천 |
|---|
| 2026.08.14 | ₩32,107 | ₩32,120 | ₩31,986 | ₩32,040 | -0.21% | 2.5천 |
|---|
| 2026.08.13 | ₩31,705 | ₩31,931 | ₩31,705 | ₩31,931 | +0.71% | 600 |
|---|
| 2026.08.12 | ₩31,289 | ₩31,319 | ₩31,249 | ₩31,319 | +0.09% | 5.2천 |
|---|
| 2026.08.11 | ₩31,812 | ₩31,812 | ₩31,584 | ₩31,584 | -0.72% | 4.6천 |
|---|
| 2026.08.10 | ₩31,484 | ₩31,709 | ₩31,484 | ₩31,709 | +0.72% | 1.4천 |
|---|
| 2026.08.07 | ₩31,444 | ₩31,599 | ₩31,444 | ₩31,599 | +0.49% | 300 |
|---|
| 2026.08.06 | ₩31,658 | ₩31,658 | ₩31,464 | ₩31,520 | -0.44% | 1.8천 |
|---|
| 2026.08.05 | ₩31,598 | ₩31,598 | ₩31,276 | ₩31,452 | -0.46% | 1.9천 |
|---|
| 2026.08.04 | ₩31,477 | ₩31,745 | ₩31,397 | ₩31,713 | +0.75% | 5.1천 |
|---|
| 2026.08.03 | ₩31,021 | ₩31,611 | ₩31,021 | ₩31,540 | +1.67% | 1.2천 |
|---|
| 2026.07.31 | ₩30,727 | ₩31,062 | ₩30,633 | ₩31,062 | +1.09% | 1.2만 |
|---|
| 2026.07.30 | ₩30,485 | ₩30,590 | ₩30,338 | ₩30,590 | +0.34% | 3.3천 |
|---|
| 2026.07.29 | ₩31,276 | ₩31,279 | ₩31,276 | ₩31,279 | +0.01% | 300 |
|---|
| 2026.07.28 | ₩31,423 | ₩31,423 | ₩31,367 | ₩31,367 | -0.18% | 3천 |
|---|
| 2026.07.27 | ₩30,499 | ₩31,021 | ₩30,499 | ₩30,820 | +1.05% | 2.2천 |
|---|
| 2026.07.24 | ₩30,298 | ₩30,646 | ₩30,298 | ₩30,493 | +0.65% | 2.8천 |
|---|
| 2026.07.23 | ₩30,566 | ₩30,566 | ₩30,305 | ₩30,307 | -0.85% | 8.8천 |
|---|
| 2026.07.22 | ₩31,517 | ₩31,517 | ₩31,289 | ₩31,289 | -0.72% | 1.9천 |
|---|
| 2026.07.21 | ₩31,691 | ₩31,691 | ₩31,464 | ₩31,489 | -0.64% | 8.4천 |
|---|
| 2026.07.20 | ₩31,785 | ₩31,785 | ₩31,630 | ₩31,630 | -0.49% | 2천 |
|---|
| 2026.07.17 | ₩31,624 | ₩31,705 | ₩31,624 | ₩31,624 | 0.00% | 3.5천 |
|---|
| 2026.07.16 | ₩32,227 | ₩32,268 | ₩31,963 | ₩31,963 | -0.82% | 1.5천 |
|---|
| 2026.07.15 | ₩32,201 | ₩32,201 | ₩32,156 | ₩32,156 | -0.14% | 1.7천 |
|---|
| 2026.07.14 | ₩31,765 | ₩31,839 | ₩31,718 | ₩31,767 | +0.00% | 2.4천 |
|---|
| 2026.07.13 | ₩32,047 | ₩32,047 | ₩31,784 | ₩31,784 | -0.82% | 3.5천 |
|---|
| 2026.07.10 | ₩31,866 | ₩31,879 | ₩31,712 | ₩31,831 | -0.11% | 4.1천 |
|---|
| 2026.07.09 | ₩30,820 | ₩31,500 | ₩30,820 | ₩31,500 | +2.20% | 1.5천 |
|---|
| 2026.07.08 | ₩31,383 | ₩31,383 | ₩31,231 | ₩31,231 | -0.49% | 1.8천 |
|---|
| 2026.07.07 | ₩31,651 | ₩31,718 | ₩31,634 | ₩31,634 | -0.06% | 800 |
|---|
| 2026.07.06 | ₩31,464 | ₩31,464 | ₩31,129 | ₩31,382 | -0.26% | 2.1천 |
|---|
| 2026.07.02 | ₩31,130 | ₩31,237 | ₩30,975 | ₩31,237 | +0.34% | 4.2천 |
|---|
| 2026.07.01 | ₩31,437 | ₩31,490 | ₩31,256 | ₩31,256 | -0.58% | 2천 |
|---|
| 2026.06.30 | ₩30,968 | ₩30,991 | ₩30,928 | ₩30,991 | +0.07% | 1.6천 |
|---|
| 2026.06.29 | ₩31,209 | ₩31,209 | ₩31,173 | ₩31,173 | -0.12% | 800 |
|---|
| 2026.06.26 | ₩30,539 | ₩30,847 | ₩30,539 | ₩30,684 | +0.47% | 1.6천 |
|---|
| 2026.06.25 | ₩30,633 | ₩30,633 | ₩30,432 | ₩30,523 | -0.36% | 3.2천 |
|---|
| 2026.06.24 | ₩30,834 | ₩30,834 | ₩30,756 | ₩30,756 | -0.25% | 1천 |
|---|
| 2026.06.23 | ₩30,968 | ₩31,008 | ₩30,968 | ₩30,996 | +0.09% | 800 |
|---|
| 2026.06.22 | ₩30,995 | ₩30,995 | ₩30,767 | ₩30,857 | -0.45% | 2.6천 |
|---|
| 2026.06.18 | ₩31,450 | ₩31,611 | ₩31,356 | ₩31,477 | +0.09% | 1.1만 |
|---|
| 2026.06.17 | ₩31,825 | ₩31,825 | ₩31,374 | ₩31,374 | -1.42% | 1.2천 |
|---|
| 2026.06.16 | ₩32,107 | ₩32,131 | ₩31,906 | ₩32,131 | +0.08% | 3천 |
|---|
| 2026.06.15 | ₩32,059 | ₩32,059 | ₩32,049 | ₩32,049 | -0.03% | 1.1천 |
|---|
| 2026.06.12 | ₩32,080 | ₩32,080 | ₩31,909 | ₩31,909 | -0.53% | 9천 |
|---|
| 2026.06.11 | ₩31,691 | ₩32,080 | ₩31,691 | ₩32,068 | +1.19% | 1.9천 |
|---|
| 2026.06.10 | ₩32,080 | ₩32,080 | ₩31,775 | ₩31,775 | -0.95% | 900 |
|---|
| 2026.06.09 | ₩31,846 | ₩31,918 | ₩31,813 | ₩31,918 | +0.23% | 800 |
|---|
| 2026.06.08 | ₩31,598 | ₩31,769 | ₩31,598 | ₩31,769 | +0.54% | 700 |
|---|
| 2026.06.05 | ₩32,227 | ₩32,242 | ₩31,852 | ₩31,943 | -0.88% | 1.1만 |
|---|
| 2026.06.04 | ₩32,308 | ₩32,324 | ₩32,308 | ₩32,324 | +0.05% | 400 |
|---|
| 2026.06.03 | ₩32,301 | ₩32,348 | ₩32,036 | ₩32,036 | -0.82% | 1.2천 |
|---|
| 2026.06.02 | ₩32,495 | ₩32,656 | ₩32,446 | ₩32,446 | -0.15% | 1.2천 |
|---|
| 2026.06.01 | ₩32,911 | ₩32,989 | ₩32,911 | ₩32,989 | +0.24% | 2.8천 |
|---|
| 2026.05.29 | ₩33,246 | ₩33,246 | ₩33,246 | ₩33,246 | 0.00% | 300 |
|---|
| 2026.05.28 | ₩33,460 | ₩33,460 | ₩33,420 | ₩33,458 | -0.01% | 600 |
|---|
| 2026.05.27 | ₩33,072 | ₩33,514 | ₩33,072 | ₩33,358 | +0.87% | 3.8천 |
|---|
| 2026.05.26 | ₩33,072 | ₩33,152 | ₩33,072 | ₩33,148 | +0.23% | 1.3천 |
|---|
| 2026.05.22 | ₩33,206 | ₩33,206 | ₩33,124 | ₩33,124 | -0.25% | 600 |
|---|
| 2026.05.21 | ₩33,219 | ₩33,255 | ₩33,219 | ₩33,255 | +0.11% | 2.2만 |
|---|
| 2026.05.20 | ₩33,045 | ₩33,251 | ₩33,025 | ₩33,251 | +0.62% | 600 |
|---|
| 2026.05.19 | ₩33,151 | ₩33,151 | ₩33,151 | ₩33,151 | 0.00% | 200 |
|---|
| 2026.05.18 | ₩33,413 | ₩33,413 | ₩33,409 | ₩33,409 | -0.01% | 400 |
|---|
| 2026.05.15 | ₩33,320 | ₩33,320 | ₩33,186 | ₩33,186 | -0.40% | 900 |
|---|
| 2026.05.14 | ₩33,434 | ₩33,434 | ₩33,399 | ₩33,399 | -0.10% | 600 |
|---|
| 2026.05.13 | ₩33,112 | ₩33,393 | ₩33,112 | ₩33,360 | +0.75% | 3천 |
|---|
| 2026.05.12 | ₩33,058 | ₩33,098 | ₩32,897 | ₩33,098 | +0.12% | 6천 |
|---|
| 2026.05.11 | ₩33,085 | ₩33,085 | ₩32,964 | ₩33,010 | -0.23% | 3.6천 |
|---|
| 2026.05.08 | ₩33,320 | ₩33,365 | ₩33,313 | ₩33,365 | +0.14% | 1.2천 |
|---|
| 2026.05.07 | ₩33,609 | ₩33,609 | ₩33,434 | ₩33,464 | -0.43% | 4.8천 |
|---|
| 2026.05.06 | ₩33,434 | ₩33,474 | ₩33,393 | ₩33,470 | +0.11% | 6천 |
|---|
| 2026.05.05 | ₩32,911 | ₩32,998 | ₩32,911 | ₩32,998 | +0.26% | 800 |
|---|
| 2026.05.04 | ₩33,135 | ₩33,135 | ₩33,135 | ₩33,135 | 0.00% | 200 |
|---|
| 2026.05.01 | ₩33,313 | ₩33,380 | ₩33,312 | ₩33,312 | -0.00% | 1.8천 |
|---|
| 2026.04.30 | ₩33,045 | ₩33,476 | ₩33,018 | ₩33,476 | +1.31% | 1.1천 |
|---|
| 2026.04.29 | ₩33,232 | ₩33,232 | ₩33,092 | ₩33,123 | -0.33% | 2.4천 |
|---|
| 2026.04.28 | ₩33,231 | ₩33,231 | ₩33,231 | ₩33,231 | 0.00% | 700 |
|---|
| 2026.04.27 | ₩33,366 | ₩33,366 | ₩33,257 | ₩33,257 | -0.33% | 600 |
|---|
| 2026.04.24 | ₩33,165 | ₩33,180 | ₩33,165 | ₩33,180 | +0.04% | 600 |
|---|
| 2026.04.23 | ₩33,580 | ₩33,580 | ₩33,580 | ₩33,580 | 0.00% | 200 |
|---|
| 2026.04.22 | ₩33,641 | ₩33,688 | ₩33,581 | ₩33,679 | +0.11% | 900 |
|---|
| 2026.04.21 | ₩33,496 | ₩33,496 | ₩33,496 | ₩33,496 | 0.00% | 300 |
|---|
| 2026.04.20 | ₩33,803 | ₩33,803 | ₩33,803 | ₩33,803 | 0.00% | 200 |
|---|
| 2026.04.17 | ₩33,876 | ₩33,916 | ₩33,862 | ₩33,862 | -0.04% | 2.6천 |
|---|
| 2026.04.16 | ₩33,715 | ₩33,858 | ₩33,715 | ₩33,858 | +0.43% | 1.2천 |
|---|
| 2026.04.15 | ₩33,608 | ₩33,648 | ₩33,569 | ₩33,569 | -0.12% | 2.3천 |
|---|
| 2026.04.14 | ₩33,380 | ₩33,487 | ₩33,380 | ₩33,464 | +0.25% | 2.5천 |
|---|
| 2026.04.13 | ₩32,857 | ₩33,119 | ₩32,857 | ₩33,119 | +0.80% | 600 |
|---|
| 2026.04.10 | ₩32,897 | ₩32,897 | ₩32,845 | ₩32,845 | -0.16% | 3.9천 |
|---|
| 2026.04.09 | ₩32,723 | ₩32,964 | ₩32,723 | ₩32,946 | +0.68% | 1.3천 |
|---|
| 2026.04.08 | ₩32,737 | ₩32,788 | ₩32,737 | ₩32,788 | +0.16% | 300 |
|---|
| 2026.04.07 | ₩32,147 | ₩32,246 | ₩32,147 | ₩32,246 | +0.31% | 600 |
|---|
| 2026.04.06 | ₩32,294 | ₩32,294 | ₩32,256 | ₩32,256 | -0.12% | 800 |
|---|
| 2026.04.02 | ₩32,227 | ₩32,227 | ₩32,206 | ₩32,206 | -0.07% | 1.1천 |
|---|
| 2026.04.01 | ₩32,026 | ₩32,080 | ₩32,026 | ₩32,065 | +0.12% | 2.6천 |
|---|
| 2026.03.31 | ₩31,933 | ₩32,415 | ₩31,812 | ₩32,333 | +1.25% | 9.7천 |
|---|
| 2026.03.30 | ₩31,557 | ₩31,598 | ₩31,449 | ₩31,505 | -0.17% | 2.4천 |
|---|
| 2026.03.27 | ₩31,517 | ₩31,531 | ₩31,249 | ₩31,267 | -0.80% | 800 |
|---|
| 2026.03.26 | ₩32,107 | ₩32,107 | ₩31,734 | ₩31,734 | -1.16% | 600 |
|---|
| 2026.03.25 | ₩32,542 | ₩32,542 | ₩32,442 | ₩32,442 | -0.31% | 900 |
|---|
| 2026.03.24 | ₩32,352 | ₩32,352 | ₩32,352 | ₩32,352 | 0.00% | 100 |
|---|
| 2026.03.23 | ₩32,603 | ₩32,702 | ₩32,603 | ₩32,702 | +0.30% | 500 |
|---|
| 2026.03.20 | ₩32,495 | ₩32,536 | ₩32,469 | ₩32,469 | -0.08% | 800 |
|---|
| 2026.03.19 | ₩32,825 | ₩32,857 | ₩32,549 | ₩32,695 | -0.40% | 1.3천 |
|---|
| 2026.03.18 | ₩33,058 | ₩33,072 | ₩32,830 | ₩32,841 | -0.66% | 1.5천 |
|---|
| 2026.03.17 | ₩33,317 | ₩33,317 | ₩33,317 | ₩33,317 | 0.00% | 100 |
|---|
| 2026.03.16 | ₩33,232 | ₩33,274 | ₩33,232 | ₩33,274 | +0.13% | 300 |
|---|
| 2026.03.13 | ₩33,018 | ₩33,018 | ₩32,993 | ₩32,993 | -0.08% | 400 |
|---|
| 2026.03.12 | ₩33,153 | ₩33,153 | ₩33,153 | ₩33,153 | 0.00% | 300 |
|---|
| 2026.03.11 | ₩33,501 | ₩33,501 | ₩33,501 | ₩33,501 | 0.00% | 600 |
|---|
| 2026.03.10 | ₩33,581 | ₩33,581 | ₩33,492 | ₩33,492 | -0.26% | 500 |
|---|
| 2026.03.09 | ₩33,299 | ₩33,518 | ₩33,299 | ₩33,518 | +0.66% | 400 |
|---|
| 2026.03.06 | ₩33,407 | ₩33,415 | ₩33,407 | ₩33,415 | +0.02% | 500 |
|---|
| 2026.03.05 | ₩33,501 | ₩33,618 | ₩33,474 | ₩33,601 | +0.30% | 2천 |
|---|
| 2026.03.04 | ₩33,641 | ₩33,648 | ₩33,635 | ₩33,645 | +0.01% | 1.2천 |
|---|
| 2026.03.03 | ₩33,179 | ₩33,475 | ₩33,179 | ₩33,475 | +0.89% | 1.1천 |
|---|
| 2026.03.02 | ₩33,480 | ₩33,522 | ₩33,480 | ₩33,522 | +0.12% | 1.3천 |
|---|
| 2026.02.27 | ₩33,728 | ₩33,778 | ₩33,647 | ₩33,778 | +0.15% | 900 |
|---|
| 2026.02.26 | ₩33,527 | ₩33,621 | ₩33,501 | ₩33,621 | +0.28% | 1.3천 |
|---|
| 2026.02.25 | ₩33,555 | ₩33,608 | ₩33,527 | ₩33,557 | +0.00% | 5.8천 |
|---|
| 2026.02.24 | ₩33,467 | ₩33,467 | ₩33,467 | ₩33,467 | 0.00% | 100 |
|---|
| 2026.02.23 | ₩33,299 | ₩33,299 | ₩33,247 | ₩33,247 | -0.16% | 400 |
|---|
| 2026.02.20 | ₩33,306 | ₩33,567 | ₩33,306 | ₩33,525 | +0.66% | 1.9천 |
|---|
| 2026.02.19 | ₩33,232 | ₩33,232 | ₩33,232 | ₩33,232 | 0.00% | 300 |
|---|
| 2026.02.18 | ₩33,112 | ₩33,219 | ₩33,085 | ₩33,182 | +0.21% | 1.3천 |
|---|
| 2026.02.17 | ₩32,924 | ₩33,084 | ₩32,924 | ₩33,084 | +0.48% | 500 |
|---|
| 2026.02.13 | ₩33,192 | ₩33,192 | ₩33,125 | ₩33,125 | -0.20% | 600 |
|---|
| 2026.02.12 | ₩33,385 | ₩33,385 | ₩33,163 | ₩33,163 | -0.67% | 500 |
|---|
| 2026.02.11 | ₩33,744 | ₩33,744 | ₩33,744 | ₩33,744 | 0.00% | 100 |
|---|
| 2026.02.10 | ₩33,970 | ₩33,996 | ₩33,892 | ₩33,892 | -0.23% | 1.7천 |
|---|
| 2026.02.09 | ₩33,460 | ₩33,782 | ₩33,393 | ₩33,735 | +0.82% | 1.9천 |
|---|
| 2026.02.06 | ₩33,152 | ₩33,454 | ₩33,152 | ₩33,454 | +0.91% | 600 |
|---|
| 2026.02.05 | ₩33,334 | ₩33,468 | ₩33,334 | ₩33,468 | +0.40% | 600 |
|---|
| 2026.02.04 | ₩33,635 | ₩33,635 | ₩33,584 | ₩33,584 | -0.15% | 700 |
|---|
| 2026.02.03 | ₩34,144 | ₩34,144 | ₩33,810 | ₩33,810 | -0.98% | 4.4천 |
|---|
| 2026.02.02 | ₩34,224 | ₩34,224 | ₩34,157 | ₩34,157 | -0.20% | 2.2천 |
|---|
| 2026.01.30 | ₩34,444 | ₩34,444 | ₩34,444 | ₩34,444 | 0.00% | 200 |
|---|
| 2026.01.29 | ₩34,449 | ₩34,449 | ₩34,449 | ₩34,449 | 0.00% | 200 |
|---|
| 2026.01.28 | ₩33,903 | ₩33,903 | ₩33,873 | ₩33,873 | -0.09% | 400 |
|---|
| 2026.01.27 | ₩33,874 | ₩33,874 | ₩33,874 | ₩33,874 | 0.00% | 100 |
|---|
| 2026.01.26 | ₩34,058 | ₩34,058 | ₩34,058 | ₩34,058 | 0.00% | 300 |
|---|
| 2026.01.23 | ₩33,755 | ₩33,894 | ₩33,755 | ₩33,894 | +0.41% | 800 |
|---|
| 2026.01.22 | ₩33,718 | ₩33,718 | ₩33,718 | ₩33,718 | 0.00% | 100 |
|---|
| 2026.01.21 | ₩33,192 | ₩33,324 | ₩33,192 | ₩33,324 | +0.40% | 900 |
|---|
| 2026.01.20 | ₩33,058 | ₩33,152 | ₩33,011 | ₩33,011 | -0.14% | 2.3천 |
|---|
| 2026.01.16 | ₩33,467 | ₩33,467 | ₩33,467 | ₩33,467 | 0.00% | 200 |
|---|
| 2026.01.15 | ₩33,659 | ₩33,659 | ₩33,659 | ₩33,659 | 0.00% | 400 |
|---|
| 2026.01.14 | ₩33,755 | ₩33,755 | ₩33,747 | ₩33,747 | -0.02% | 600 |
|---|
| 2026.01.13 | ₩33,834 | ₩33,834 | ₩33,774 | ₩33,774 | -0.18% | 200 |
|---|
| 2026.01.12 | ₩33,882 | ₩33,882 | ₩33,882 | ₩33,882 | 0.00% | 200 |
|---|
| 2026.01.09 | ₩33,897 | ₩33,943 | ₩33,876 | ₩33,936 | +0.11% | 3.2천 |
|---|
| 2026.01.08 | ₩33,823 | ₩33,823 | ₩33,823 | ₩33,823 | 0.00% | 100 |
|---|
| 2026.01.07 | ₩33,742 | ₩33,743 | ₩33,742 | ₩33,743 | +0.00% | 1천 |
|---|
| 2026.01.06 | ₩33,794 | ₩33,794 | ₩33,794 | ₩33,794 | 0.00% | 100 |
|---|
| 2026.01.05 | ₩33,822 | ₩33,836 | ₩33,813 | ₩33,813 | -0.03% | 800 |
|---|
| 2026.01.02 | ₩33,822 | ₩33,822 | ₩33,637 | ₩33,637 | -0.55% | 1.2천 |
|---|
| 2025.12.31 | ₩33,822 | ₩33,822 | ₩33,762 | ₩33,767 | -0.16% | 600 |
|---|
| 2025.12.30 | ₩33,809 | ₩33,889 | ₩33,809 | ₩33,822 | +0.04% | 1.2천 |
|---|
| 2025.12.29 | ₩33,594 | ₩33,762 | ₩33,594 | ₩33,762 | +0.50% | 400 |
|---|
| 2025.12.26 | ₩34,117 | ₩34,138 | ₩34,117 | ₩34,138 | +0.06% | 300 |
|---|
| 2025.12.24 | ₩33,996 | ₩34,118 | ₩33,996 | ₩34,118 | +0.36% | 2.8천 |
|---|
| 2025.12.23 | ₩33,983 | ₩34,016 | ₩33,983 | ₩34,016 | +0.10% | 400 |
|---|
| 2025.12.22 | ₩33,823 | ₩33,873 | ₩33,823 | ₩33,873 | +0.15% | 1.9천 |
|---|
| 2025.12.19 | ₩33,774 | ₩33,809 | ₩33,704 | ₩33,704 | -0.21% | 700 |
|---|
| 2025.12.18 | ₩33,707 | ₩33,707 | ₩33,681 | ₩33,681 | -0.08% | 200 |
|---|
| 2025.12.17 | ₩33,573 | ₩33,589 | ₩33,529 | ₩33,545 | -0.08% | 800 |
|---|
| 2025.12.16 | ₩33,366 | ₩33,608 | ₩33,366 | ₩33,592 | +0.67% | 1.7천 |
|---|
| 2025.12.15 | ₩33,567 | ₩33,567 | ₩33,434 | ₩33,565 | -0.01% | 1.5천 |
|---|
| 2025.12.12 | ₩33,581 | ₩33,581 | ₩33,510 | ₩33,510 | -0.21% | 800 |
|---|
| 2025.12.11 | ₩33,527 | ₩33,567 | ₩33,527 | ₩33,531 | +0.01% | 1.3천 |
|---|
| 2025.12.10 | ₩33,531 | ₩33,531 | ₩33,523 | ₩33,523 | -0.02% | 400 |
|---|
| 2025.12.09 | ₩33,456 | ₩33,456 | ₩33,456 | ₩33,456 | 0.00% | 100 |
|---|
| 2025.12.08 | ₩33,554 | ₩33,554 | ₩33,417 | ₩33,417 | -0.41% | 300 |
|---|
| 2025.12.05 | ₩33,447 | ₩33,462 | ₩33,447 | ₩33,462 | +0.04% | 300 |
|---|
| 2025.12.04 | ₩33,336 | ₩33,336 | ₩33,336 | ₩33,336 | 0.00% | 200 |
|---|
| 2025.12.03 | ₩33,246 | ₩33,247 | ₩33,234 | ₩33,234 | -0.04% | 400 |
|---|
| 2025.12.02 | ₩33,058 | ₩33,228 | ₩33,058 | ₩33,228 | +0.51% | 500 |
|---|
| 2025.12.01 | ₩33,082 | ₩33,104 | ₩33,072 | ₩33,104 | +0.06% | 1.1천 |
|---|
| 2025.11.28 | ₩33,487 | ₩33,487 | ₩33,427 | ₩33,434 | -0.16% | 1.1천 |
|---|
| 2025.11.26 | ₩33,333 | ₩33,340 | ₩33,246 | ₩33,286 | -0.14% | 1.6천 |
|---|
| 2025.11.25 | ₩33,313 | ₩33,313 | ₩33,226 | ₩33,226 | -0.26% | 800 |
|---|
| 2025.11.24 | ₩32,817 | ₩33,005 | ₩32,817 | ₩32,977 | +0.49% | 3.8천 |
|---|
| 2025.11.21 | ₩32,676 | ₩32,676 | ₩32,676 | ₩32,676 | 0.00% | 100 |
|---|
| 2025.11.20 | ₩32,428 | ₩32,428 | ₩32,232 | ₩32,232 | -0.61% | 300 |
|---|
| 2025.11.19 | ₩32,603 | ₩32,629 | ₩32,589 | ₩32,589 | -0.04% | 4천 |
|---|
| 2025.11.18 | ₩32,522 | ₩32,774 | ₩32,509 | ₩32,774 | +0.77% | 1.2천 |
|---|
| 2025.11.17 | ₩32,924 | ₩32,924 | ₩32,545 | ₩32,545 | -1.15% | 400 |
|---|
| 2025.11.14 | ₩32,576 | ₩32,750 | ₩32,562 | ₩32,605 | +0.09% | 1.6천 |
|---|
| 2025.11.13 | ₩32,991 | ₩32,991 | ₩32,755 | ₩32,755 | -0.71% | 600 |
|---|
| 2025.11.12 | ₩33,286 | ₩33,286 | ₩33,241 | ₩33,241 | -0.14% | 1.7천 |
|---|
| 2025.11.11 | ₩33,299 | ₩33,425 | ₩33,299 | ₩33,425 | +0.38% | 600 |
|---|
| 2025.11.10 | ₩33,176 | ₩33,176 | ₩33,176 | ₩33,176 | 0.00% | 300 |
|---|
| 2025.11.07 | ₩32,737 | ₩32,818 | ₩32,737 | ₩32,818 | +0.25% | 1천 |
|---|
| 2025.11.06 | ₩32,900 | ₩32,900 | ₩32,900 | ₩32,900 | 0.00% | 100 |
|---|
| 2025.11.05 | ₩33,218 | ₩33,218 | ₩33,218 | ₩33,218 | 0.00% | 300 |
|---|
| 2025.11.04 | ₩33,072 | ₩33,072 | ₩32,994 | ₩32,994 | -0.24% | 1.2천 |
|---|
| 2025.11.03 | ₩33,226 | ₩33,226 | ₩33,226 | ₩33,226 | 0.00% | 100 |
|---|
| 2025.10.31 | ₩33,849 | ₩33,849 | ₩33,838 | ₩33,838 | -0.03% | 1천 |
|---|
| 2025.10.30 | ₩33,844 | ₩33,844 | ₩33,712 | ₩33,712 | -0.39% | 200 |
|---|
| 2025.10.29 | ₩34,120 | ₩34,120 | ₩34,120 | ₩34,120 | 0.00% | 100 |
|---|
| 2025.10.28 | ₩34,189 | ₩34,189 | ₩34,189 | ₩34,189 | 0.00% | 500 |
|---|
| 2025.10.27 | ₩34,309 | ₩34,309 | ₩34,309 | ₩34,309 | 0.00% | 100 |
|---|
| 2025.10.24 | ₩34,004 | ₩34,004 | ₩34,004 | ₩34,004 | 0.00% | 100 |
|---|
| 2025.10.23 | ₩34,023 | ₩34,037 | ₩33,882 | ₩33,882 | -0.41% | 3천 |
|---|
| 2025.10.22 | ₩34,104 | ₩34,104 | ₩33,941 | ₩33,941 | -0.48% | 1.1천 |
|---|
| 2025.10.21 | ₩34,137 | ₩34,137 | ₩34,137 | ₩34,137 | 0.00% | 100 |
|---|
| 2025.10.20 | ₩33,795 | ₩34,014 | ₩33,795 | ₩34,014 | +0.65% | 400 |
|---|
| 2025.10.17 | ₩33,447 | ₩33,659 | ₩33,447 | ₩33,659 | +0.63% | 200 |
|---|
| 2025.10.16 | ₩33,811 | ₩33,811 | ₩33,468 | ₩33,468 | -1.01% | 1천 |
|---|
| 2025.10.15 | ₩33,791 | ₩33,791 | ₩33,791 | ₩33,791 | 0.00% | 100 |
|---|
| 2025.10.14 | ₩33,554 | ₩33,554 | ₩33,513 | ₩33,513 | -0.12% | 500 |
|---|
| 2025.10.13 | ₩33,387 | ₩33,387 | ₩33,349 | ₩33,349 | -0.11% | 300 |
|---|
| 2025.10.10 | ₩33,876 | ₩33,876 | ₩33,021 | ₩33,021 | -2.52% | 400 |
|---|